Agilent Technologies, Inc. (A)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| A250117C00065000 | 2023-07-07 10:40AM EDT | 65.00 | 58.50 | 64.00 | 68.50 | 0.00 | - | 2 | 2 | 46.48% |
| A250117C00070000 | 2023-07-21 11:47AM EDT | 70.00 | 62.30 | 54.50 | 55.60 | 0.00 | - | 1 | 11 | 0.00% |
| A250117C00075000 | 2024-06-05 1:48PM EDT | 75.00 | 61.44 | 58.30 | 62.50 | 0.00 | - | 5 | 48 | 59.73% |
| A250117C00080000 | 2024-03-25 12:08PM EDT | 80.00 | 67.89 | 58.10 | 62.80 | 0.00 | - | 2 | 96 | 82.01% |
| A250117C00085000 | 2024-05-31 3:45PM EDT | 85.00 | 48.60 | 48.80 | 53.00 | 0.00 | - | 10 | 17 | 52.25% |
| A250117C00090000 | 2023-11-22 2:56PM EDT | 90.00 | 41.80 | 54.50 | 57.50 | 0.00 | - | 2 | 13 | 90.26% |
| A250117C00095000 | 2024-05-02 10:15AM EDT | 95.00 | 46.70 | 37.00 | 41.00 | 0.00 | - | 1 | 15 | 42.71% |
| A250117C00100000 | 2024-06-18 1:45PM EDT | 100.00 | 37.00 | 36.60 | 37.50 | 0.00 | - | 6 | 36 | 44.61% |
| A250117C00105000 | 2024-05-02 1:14PM EDT | 105.00 | 38.70 | 29.00 | 32.00 | 0.00 | - | 2 | 31 | 37.53% |
| A250117C00110000 | 2024-06-10 11:21AM EDT | 110.00 | 28.21 | 26.40 | 28.80 | 0.00 | - | 1 | 116 | 39.09% |
| A250117C00115000 | 2024-02-28 3:35PM EDT | 115.00 | 31.00 | 35.30 | 38.10 | 0.00 | - | 10 | 21 | 71.94% |
| A250117C00120000 | 2024-06-17 9:40AM EDT | 120.00 | 20.74 | 20.40 | 21.90 | +2.24 | +12.11% | 1 | 203 | 37.59% |
| A250117C00125000 | 2024-06-18 3:07PM EDT | 125.00 | 17.80 | 17.00 | 17.80 | 0.00 | - | 50 | 95 | 34.14% |
| A250117C00130000 | 2024-06-20 12:11PM EDT | 130.00 | 14.60 | 13.90 | 14.30 | 0.00 | - | 4 | 98 | 31.80% |
| A250117C00135000 | 2024-06-20 11:01AM EDT | 135.00 | 11.91 | 11.20 | 12.00 | 0.00 | - | 1 | 277 | 31.82% |
| A250117C00140000 | 2024-06-18 2:08PM EDT | 140.00 | 9.00 | 8.80 | 9.10 | 0.00 | - | 2 | 53 | 29.59% |
| A250117C00145000 | 2024-06-10 1:05PM EDT | 145.00 | 6.42 | 6.60 | 7.10 | 0.00 | - | 3 | 78 | 28.82% |
| A250117C00150000 | 2024-06-18 3:09PM EDT | 150.00 | 5.55 | 5.10 | 5.40 | 0.00 | - | 15 | 50 | 28.04% |
| A250117C00155000 | 2024-06-14 11:23AM EDT | 155.00 | 2.97 | 3.70 | 4.10 | 0.00 | - | 2 | 137 | 27.58% |
| A250117C00160000 | 2024-06-20 11:01AM EDT | 160.00 | 2.99 | 2.70 | 3.00 | 0.00 | - | 4 | 84 | 26.95% |
| A250117C00165000 | 2024-06-21 3:06PM EDT | 165.00 | 2.01 | 2.00 | 2.20 | +0.41 | +25.62% | 1 | 134 | 26.59% |
| A250117C00170000 | 2024-06-20 1:21PM EDT | 170.00 | 1.45 | 1.45 | 1.60 | 0.00 | - | 1 | 127 | 26.32% |
| A250117C00175000 | 2024-06-18 2:00PM EDT | 175.00 | 1.10 | 1.05 | 1.20 | 0.00 | - | 1 | 21 | 26.37% |
| A250117C00180000 | 2024-05-30 10:55AM EDT | 180.00 | 1.05 | 0.75 | 0.95 | 0.00 | - | 1 | 106 | 26.77% |
| A250117C00185000 | 2024-05-14 10:24AM EDT | 185.00 | 3.70 | 0.35 | 0.55 | 0.00 | - | 14 | 29 | 25.49% |
| A250117C00190000 | 2024-06-10 3:37PM EDT | 190.00 | 0.50 | 0.25 | 2.65 | 0.00 | - | 19 | 31 | 39.20% |
| A250117C00195000 | 2024-05-24 10:15AM EDT | 195.00 | 1.95 | 0.20 | 0.95 | 0.00 | - | 1 | 10 | 31.91% |
| A250117C00200000 | 2024-05-13 9:56AM EDT | 200.00 | 1.60 | 0.15 | 2.45 | 0.00 | - | 1 | 330 | 41.97% |
| A250117C00210000 | 2024-05-15 2:13PM EDT | 210.00 | 1.27 | 0.00 | 2.35 | 0.00 | - | 1 | 14 | 44.86% |
| A250117C00220000 | 2024-06-05 9:48AM EDT | 220.00 | 0.20 | 0.05 | 0.95 | 0.00 | - | 3 | 92 | 39.26% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| A250117P00055000 | 2024-05-31 3:13PM EDT | 55.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 176 | 54.59% |
| A250117P00060000 | 2024-05-29 3:11PM EDT | 60.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 3 | 179 | 54.74% |
| A250117P00065000 | 2024-05-29 3:11PM EDT | 65.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 5 | 73 | 56.47% |
| A250117P00070000 | 2024-06-18 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 18 | 49.12% |
| A250117P00075000 | 2024-01-11 12:21PM EDT | 75.00 | 1.28 | 0.40 | 1.50 | 0.00 | - | 10 | 67 | 54.42% |
| A250117P00080000 | 2024-04-01 10:01AM EDT | 80.00 | 0.45 | 0.20 | 1.85 | 0.00 | - | 2 | 63 | 52.10% |
| A250117P00085000 | 2024-05-30 9:36AM EDT | 85.00 | 0.65 | 0.20 | 0.75 | 0.00 | - | 1 | 155 | 37.79% |
| A250117P00090000 | 2024-06-17 2:29PM EDT | 90.00 | 0.82 | 0.30 | 0.90 | 0.00 | - | 1 | 49 | 35.18% |
| A250117P00095000 | 2024-06-20 11:01AM EDT | 95.00 | 0.75 | 0.70 | 0.85 | 0.00 | - | 1 | 104 | 30.79% |
| A250117P00100000 | 2024-06-12 11:12AM EDT | 100.00 | 1.20 | 0.20 | 1.20 | 0.00 | - | 1 | 61 | 29.48% |
| A250117P00105000 | 2024-06-12 10:44AM EDT | 105.00 | 1.65 | 1.50 | 2.00 | 0.00 | - | 2 | 65 | 29.88% |
| A250117P00110000 | 2024-06-10 11:37AM EDT | 110.00 | 2.30 | 2.15 | 2.50 | 0.00 | - | 47 | 191 | 27.82% |
| A250117P00115000 | 2024-06-05 1:44PM EDT | 115.00 | 3.02 | 3.00 | 3.30 | 0.00 | - | 10 | 250 | 26.39% |
| A250117P00120000 | 2024-06-21 3:04PM EDT | 120.00 | 4.33 | 4.10 | 4.50 | -0.62 | -12.53% | 1 | 108 | 25.50% |
| A250117P00125000 | 2024-06-12 11:37AM EDT | 125.00 | 5.70 | 5.60 | 6.00 | 0.00 | - | 46 | 420 | 24.59% |
| A250117P00130000 | 2024-06-20 2:02PM EDT | 130.00 | 7.74 | 7.40 | 8.20 | 0.00 | - | 1 | 66 | 24.56% |
| A250117P00135000 | 2024-06-10 11:26AM EDT | 135.00 | 9.60 | 9.60 | 10.30 | 0.00 | - | 10 | 124 | 23.26% |
| A250117P00140000 | 2024-06-07 10:21AM EDT | 140.00 | 12.30 | 12.20 | 12.60 | 0.00 | - | 1 | 39 | 21.42% |
| A250117P00145000 | 2024-06-07 12:48PM EDT | 145.00 | 15.40 | 13.30 | 17.00 | 0.00 | - | 6 | 13 | 23.99% |
| A250117P00150000 | 2024-06-12 1:04PM EDT | 150.00 | 18.30 | 17.80 | 20.10 | 0.00 | - | 1 | 34 | 22.19% |
| A250117P00155000 | 2024-05-30 10:29AM EDT | 155.00 | 24.30 | 22.30 | 23.90 | 0.00 | - | 2 | 28 | 21.28% |
| A250117P00160000 | 2024-05-30 10:29AM EDT | 160.00 | 27.61 | 25.30 | 28.80 | 0.00 | - | 4 | 20 | 23.56% |
| A250117P00165000 | 2024-05-22 1:15PM EDT | 165.00 | 16.80 | 30.30 | 34.30 | 0.00 | - | 2 | 3 | 27.97% |
| A250117P00170000 | 2023-11-08 3:54PM EDT | 170.00 | 62.50 | 40.50 | 44.50 | 0.00 | - | 6 | 7 | 46.95% |
© 2024 Yahoo. Todos los derechos reservados.